Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-12-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $8.75 | $11.37 | 100,100 | — | — |
| 2003-12-30 | $8.57 | $11.14 | 228,600 | — | — |
| 2003-12-29 | $8.83 | $11.47 | 306,700 | — | — |
| 2003-12-26 | $8.30 | $10.79 | 168,900 | — | — |
| 2003-12-24 | $8.14 | $10.58 | 52,600 | — | — |
| 2003-12-23 | $8.06 | $10.47 | 220,900 | — | — |
| 2003-12-22 | $7.97 | $10.36 | 141,100 | — | — |
| 2003-12-19 | $7.90 | $10.27 | 263,600 | — | — |
| 2003-12-18 | $7.75 | $10.07 | 274,600 | — | — |
| 2003-12-17 | $7.43 | $9.66 | 111,300 | — | — |
| 2003-12-16 | $7.35 | $9.55 | 131,500 | — | — |
| 2003-12-15 | $7.43 | $9.66 | 262,000 | — | — |
| 2003-12-12 | $7.49 | $9.73 | 219,800 | — | — |
| 2003-12-11 | $7.62 | $9.90 | 141,600 | — | — |
| 2003-12-10 | $7.49 | $9.73 | 266,900 | — | — |
| 2003-12-09 | $7.75 | $10.07 | 167,600 | — | — |
| 2003-12-08 | $7.99 | $10.38 | 257,500 | — | — |
| 2003-12-05 | $7.96 | $10.34 | 326,500 | — | — |
| 2003-12-04 | $7.90 | $10.27 | 81,400 | — | — |
| 2003-12-03 | $7.83 | $10.18 | 120,500 | — | — |
| 2003-12-02 | $7.90 | $10.27 | 217,000 | — | — |
| 2003-12-01 | $7.88 | $10.24 | 356,700 | — | — |
| 2003-11-28 | $7.85 | $10.20 | 109,900 | — | — |
| 2003-11-26 | $8.00 | $10.40 | 88,800 | — | — |
| 2003-11-25 | $7.98 | $10.37 | 240,100 | — | — |
| 2003-11-24 | $8.00 | $10.40 | 642,100 | — | — |
| 2003-11-21 | $8.00 | $10.40 | 574,500 | — | — |
| 2003-11-20 | $7.77 | $10.10 | 151,000 | — | — |
| 2003-11-19 | $7.94 | $10.32 | 271,600 | — | — |
| 2003-11-18 | $8.00 | $10.40 | 113,800 | — | — |
| 2003-11-17 | $7.86 | $10.21 | 156,500 | — | — |
| 2003-11-14 | $8.00 | $10.40 | 407,800 | — | — |
| 2003-11-13 | $8.21 | $10.67 | 715,900 | — | — |
| 2003-11-12 | $7.98 | $10.37 | 339,400 | — | — |
| 2003-11-11 | $7.93 | $10.31 | 552,800 | — | — |
| 2003-11-10 | $8.11 | $10.54 | 587,300 | — | — |
| 2003-11-07 | $8.28 | $10.76 | 729,400 | — | — |
| 2003-11-06 | $8.35 | $10.85 | 764,800 | — | — |
| 2003-11-05 | $8.38 | $10.89 | 431,200 | — | — |
| 2003-11-04 | $8.18 | $10.63 | 212,600 | — | — |
| 2003-11-03 | $8.04 | $10.45 | 361,100 | — | — |
| 2003-10-31 | $7.69 | $9.99 | 590,500 | — | — |
| 2003-10-30 | $7.80 | $10.14 | 674,600 | — | — |
| 2003-10-29 | $7.61 | $9.89 | 704,700 | — | — |
| 2003-10-28 | $7.30 | $9.49 | 611,000 | — | — |
| 2003-10-27 | $6.97 | $9.06 | 220,400 | — | — |
| 2003-10-24 | $6.82 | $8.86 | 247,200 | — | — |
| 2003-10-23 | $6.70 | $8.71 | 522,800 | — | — |
| 2003-10-22 | $7.05 | $9.16 | 678,700 | — | — |
| 2003-10-21 | $6.90 | $8.97 | 590,700 | — | — |
| 2003-10-20 | $6.71 | $8.72 | 258,700 | — | — |
| 2003-10-17 | $6.61 | $8.59 | 156,700 | — | — |
| 2003-10-16 | $6.68 | $8.68 | 181,500 | — | — |
| 2003-10-15 | $6.56 | $8.52 | 159,900 | — | — |
| 2003-10-14 | $6.82 | $8.86 | 560,200 | — | — |
| 2003-10-13 | $6.90 | $8.97 | 78,500 | — | — |
| 2003-10-10 | $6.81 | $8.85 | 100,500 | — | — |
| 2003-10-09 | $6.90 | $8.97 | 315,400 | — | — |
| 2003-10-08 | $6.82 | $8.86 | 351,200 | — | — |
| 2003-10-07 | $6.73 | $8.75 | 138,300 | — | — |
| 2003-10-06 | $6.78 | $8.81 | 101,400 | — | — |
| 2003-10-03 | $6.84 | $8.89 | 470,400 | — | — |
| 2003-10-02 | $6.65 | $8.64 | 267,000 | — | — |
| 2003-10-01 | $6.54 | $8.50 | 140,200 | — | — |
| 2003-09-30 | $6.43 | $8.36 | 336,800 | — | — |
| 2003-09-29 | $6.35 | $8.25 | 350,400 | — | — |
| 2003-09-26 | $6.41 | $8.33 | 259,400 | — | — |
| 2003-09-25 | $6.40 | $8.32 | 354,500 | — | — |
| 2003-09-24 | $6.50 | $8.45 | 399,300 | — | — |
| 2003-09-23 | $6.57 | $8.54 | 212,500 | — | — |
| 2003-09-22 | $6.51 | $8.46 | 315,400 | — | — |
| 2003-09-19 | $6.72 | $8.73 | 372,700 | — | — |
| 2003-09-18 | $6.90 | $8.97 | 215,100 | — | — |
| 2003-09-17 | $6.95 | $9.03 | 910,500 | — | — |
| 2003-09-16 | $6.81 | $8.85 | 347,800 | — | — |
| 2003-09-15 | $6.56 | $8.52 | 240,200 | — | — |
| 2003-09-12 | $6.54 | $8.50 | 420,600 | — | — |
| 2003-09-11 | $6.46 | $8.39 | 831,800 | — | — |
| 2003-09-10 | $6.12 | $7.95 | 769,700 | — | — |
| 2003-09-09 | $6.00 | $7.80 | 382,300 | — | — |
| 2003-09-08 | $6.20 | $8.06 | 866,400 | — | — |
| 2003-09-05 | $6.04 | $7.85 | 681,600 | — | — |
| 2003-09-04 | $5.97 | $7.76 | 523,100 | — | — |
| 2003-09-03 | $5.94 | $7.72 | 184,000 | — | — |
| 2003-09-02 | $5.90 | $7.67 | 369,100 | — | — |
| 2003-08-29 | $5.79 | $7.52 | 108,500 | — | — |
| 2003-08-28 | $5.89 | $7.65 | 411,900 | — | — |
| 2003-08-27 | $5.73 | $7.45 | 340,200 | — | — |
| 2003-08-26 | $5.64 | $7.33 | 254,500 | — | — |
| 2003-08-25 | $5.50 | $7.15 | 119,300 | — | — |
| 2003-08-22 | $5.45 | $7.08 | 108,100 | — | — |
| 2003-08-21 | $5.52 | $7.17 | 140,200 | — | — |
| 2003-08-20 | $5.57 | $7.24 | 602,200 | — | — |
| 2003-08-19 | $5.78 | $7.51 | 407,000 | — | — |
| 2003-08-18 | $5.91 | $7.68 | 75,600 | — | — |
| 2003-08-15 | $5.75 | $7.47 | 215,800 | — | — |
| 2003-08-14 | $5.95 | $7.73 | 352,100 | — | — |
| 2003-08-13 | $5.95 | $7.73 | 725,900 | — | — |
| 2003-08-12 | $5.75 | $7.47 | 245,100 | — | — |
| 2003-08-11 | $5.99 | $7.78 | 160,800 | — | — |
| 2003-08-08 | $5.95 | $7.73 | 875,200 | — | — |
| 2003-08-07 | $5.79 | $7.52 | 398,100 | — | — |
| 2003-08-06 | $5.78 | $7.51 | 180,500 | — | — |
| 2003-08-05 | $5.96 | $7.75 | 172,900 | — | — |
| 2003-08-04 | $6.02 | $7.82 | 128,300 | — | — |
| 2003-08-01 | $6.04 | $7.85 | 330,900 | — | — |
| 2003-07-31 | $6.40 | $8.32 | 719,500 | — | — |
| 2003-07-30 | $6.34 | $8.24 | 331,000 | — | — |
| 2003-07-29 | $6.05 | $7.86 | 54,700 | — | — |
| 2003-07-28 | $6.01 | $7.81 | 105,800 | — | — |
| 2003-07-25 | $6.08 | $7.90 | 196,400 | — | — |
| 2003-07-24 | $5.96 | $7.75 | 83,800 | — | — |
| 2003-07-23 | $6.17 | $8.02 | 141,000 | — | — |
| 2003-07-22 | $6.13 | $7.97 | 62,000 | — | — |
| 2003-07-21 | $6.11 | $7.94 | 341,100 | — | — |
| 2003-07-18 | $6.09 | $7.91 | 430,200 | — | — |
| 2003-07-17 | $5.96 | $7.75 | 513,900 | — | — |
| 2003-07-16 | $5.93 | $7.71 | 260,700 | — | — |
| 2003-07-15 | $5.95 | $7.73 | 198,900 | — | — |
| 2003-07-14 | $6.06 | $7.88 | 248,700 | — | — |
| 2003-07-11 | $6.09 | $7.91 | 403,600 | — | — |
| 2003-07-10 | $5.99 | $7.78 | 496,700 | — | — |
| 2003-07-09 | $6.10 | $7.93 | 492,100 | — | — |
| 2003-07-08 | $6.40 | $8.32 | 197,600 | — | — |
| 2003-07-07 | $6.56 | $8.52 | 454,300 | — | — |
| 2003-07-03 | $6.37 | $8.28 | 114,900 | — | — |
| 2003-07-02 | $6.56 | $8.52 | 404,800 | — | — |
| 2003-07-01 | $6.62 | $8.60 | 345,200 | — | — |
| 2003-06-30 | $6.50 | $8.45 | 338,500 | — | — |
| 2003-06-27 | $6.40 | $8.32 | 915,600 | — | — |
| 2003-06-26 | $6.80 | $8.84 | 356,900 | — | — |
| 2003-06-25 | $7.11 | $9.24 | 407,600 | — | — |
| 2003-06-24 | $6.96 | $9.04 | 467,300 | — | — |
| 2003-06-23 | $7.15 | $9.29 | 497,200 | — | — |
| 2003-06-20 | $7.42 | $9.64 | 1,240,800 | — | — |
| 2003-06-19 | $7.30 | $9.49 | 617,500 | — | — |
| 2003-06-18 | $7.03 | $9.14 | 579,200 | — | — |
| 2003-06-17 | $6.74 | $8.76 | 809,900 | — | — |
| 2003-06-16 | $6.90 | $8.97 | 318,900 | — | — |
| 2003-06-13 | $6.48 | $8.42 | 754,400 | — | — |
| 2003-06-12 | $6.31 | $8.20 | 710,300 | — | — |
| 2003-06-11 | $5.97 | $7.76 | 520,700 | — | — |
| 2003-06-10 | $5.95 | $7.73 | 89,400 | — | — |
| 2003-06-09 | $5.77 | $7.50 | 168,700 | — | — |
| 2003-06-06 | $5.75 | $7.47 | 346,300 | — | — |
| 2003-06-05 | $5.95 | $7.73 | 322,800 | — | — |
| 2003-06-04 | $5.84 | $7.59 | 638,800 | — | — |
| 2003-06-03 | $5.95 | $7.73 | 765,700 | — | — |
| 2003-06-02 | $5.98 | $7.77 | 200,900 | — | — |
| 2003-05-30 | $5.70 | $7.41 | 999,600 | — | — |
| 2003-05-29 | $5.82 | $7.56 | 868,300 | — | — |
| 2003-05-28 | $5.63 | $7.32 | 814,900 | — | — |
| 2003-05-27 | $5.47 | $7.11 | 368,100 | — | — |
| 2003-05-23 | $5.30 | $6.89 | 487,600 | — | — |
| 2003-05-22 | $5.09 | $6.61 | 593,100 | — | — |
| 2003-05-21 | $4.59 | $5.96 | 1,080,100 | — | — |
| 2003-05-20 | $4.61 | $5.99 | 662,600 | — | — |
| 2003-05-19 | $4.75 | $6.17 | 1,103,100 | — | — |
| 2003-05-16 | $5.15 | $6.69 | 487,800 | — | — |
| 2003-05-15 | $5.20 | $6.76 | 743,100 | — | — |
| 2003-05-14 | $5.50 | $7.15 | 199,800 | — | — |
| 2003-05-13 | $5.70 | $7.41 | 773,300 | — | — |
| 2003-05-12 | $5.85 | $7.60 | 283,200 | — | — |
| 2003-05-09 | $5.65 | $7.34 | 160,400 | — | — |
| 2003-05-08 | $5.62 | $7.30 | 462,600 | — | — |
| 2003-05-07 | $5.67 | $7.37 | 892,800 | — | — |
| 2003-05-06 | $5.41 | $7.03 | 347,100 | — | — |
| 2003-05-05 | $5.76 | $7.49 | 215,100 | — | — |
| 2003-05-02 | $5.89 | $7.65 | 553,500 | — | — |
| 2003-05-01 | $5.72 | $7.43 | 306,300 | — | — |
| 2003-04-30 | $5.50 | $7.15 | 1,036,300 | — | — |
| 2003-04-29 | $5.30 | $6.89 | 964,700 | — | — |
| 2003-04-28 | $5.07 | $6.59 | 1,325,500 | — | — |
| 2003-04-25 | $5.53 | $7.19 | 386,900 | — | — |
| 2003-04-24 | $5.30 | $6.89 | 1,672,600 | — | — |
| 2003-04-23 | $5.67 | $7.37 | 1,627,000 | — | — |
| 2003-04-22 | $5.04 | $6.55 | 660,700 | — | — |
| 2003-04-21 | $4.92 | $6.39 | 580,500 | — | — |
| 2003-04-17 | $4.66 | $6.06 | 203,500 | — | — |
| 2003-04-16 | $4.51 | $5.86 | 633,200 | — | — |
| 2003-04-15 | $4.30 | $5.59 | 833,700 | — | — |
| 2003-04-14 | $4.00 | $5.20 | 319,100 | — | — |
| 2003-04-11 | $3.94 | $5.12 | 162,400 | — | — |
| 2003-04-10 | $3.85 | $5.00 | 117,500 | — | — |
| 2003-04-09 | $3.82 | $4.96 | 144,800 | — | — |
| 2003-04-08 | $3.84 | $4.99 | 90,500 | — | — |
| 2003-04-07 | $3.76 | $4.89 | 219,400 | — | — |
| 2003-04-04 | $4.06 | $5.28 | 472,400 | — | — |
| 2003-04-03 | $4.00 | $5.20 | 249,400 | — | — |
| 2003-04-02 | $3.65 | $4.74 | 269,200 | — | — |
| 2003-04-01 | $3.61 | $4.69 | 354,200 | — | — |
| 2003-03-31 | $3.74 | $4.86 | 403,900 | — | — |
| 2003-03-28 | $3.58 | $4.65 | 269,700 | — | — |
| 2003-03-27 | $3.59 | $4.67 | 235,300 | — | — |
| 2003-03-26 | $3.66 | $4.76 | 235,900 | — | — |
| 2003-03-25 | $3.67 | $4.77 | 219,400 | — | — |
| 2003-03-24 | $3.69 | $4.80 | 187,100 | — | — |
| 2003-03-21 | $3.80 | $4.94 | 353,500 | — | — |
| 2003-03-20 | $3.76 | $4.89 | 237,100 | — | — |
| 2003-03-19 | $3.70 | $4.81 | 326,400 | — | — |
| 2003-03-18 | $3.64 | $4.73 | 285,200 | — | — |
| 2003-03-17 | $3.56 | $4.63 | 286,900 | — | — |
| 2003-03-14 | $3.56 | $4.63 | 54,400 | — | — |
| 2003-03-13 | $3.50 | $4.55 | 113,200 | — | — |
| 2003-03-12 | $3.41 | $4.43 | 147,600 | — | — |
| 2003-03-11 | $3.41 | $4.43 | 353,100 | — | — |
| 2003-03-10 | $3.29 | $4.28 | 523,900 | — | — |
| 2003-03-07 | $3.55 | $4.61 | 158,400 | — | — |
| 2003-03-06 | $3.46 | $4.50 | 525,000 | — | — |
| 2003-03-05 | $3.42 | $4.44 | 427,500 | — | — |
| 2003-03-04 | $3.86 | $5.02 | 250,700 | — | — |
| 2003-03-03 | $3.86 | $5.02 | 164,500 | — | — |
| 2003-02-28 | $4.02 | $5.22 | 302,000 | — | — |
| 2003-02-27 | $3.96 | $5.15 | 442,400 | — | — |
| 2003-02-26 | $3.86 | $5.02 | 70,900 | — | — |
| 2003-02-25 | $3.92 | $5.09 | 174,900 | — | — |
| 2003-02-24 | $3.99 | $5.19 | 164,900 | — | — |
| 2003-02-21 | $3.85 | $5.00 | 125,700 | — | — |
| 2003-02-20 | $3.70 | $4.81 | 232,200 | — | — |
| 2003-02-19 | $3.73 | $4.85 | 315,500 | — | — |
| 2003-02-18 | $3.75 | $4.87 | 450,900 | — | — |
| 2003-02-14 | $3.71 | $4.82 | 690,500 | — | — |
| 2003-02-13 | $4.31 | $5.60 | 794,800 | — | — |
| 2003-02-12 | $4.60 | $5.98 | 1,319,800 | — | — |
| 2003-02-11 | $4.13 | $5.37 | 443,500 | — | — |
| 2003-02-10 | $3.95 | $5.13 | 374,800 | — | — |
| 2003-02-07 | $3.74 | $4.86 | 233,200 | — | — |
| 2003-02-06 | $3.48 | $4.52 | 449,100 | — | — |
| 2003-02-05 | $3.33 | $4.33 | 235,300 | — | — |
| 2003-02-04 | $3.35 | $4.35 | 366,200 | — | — |
| 2003-02-03 | $3.28 | $4.26 | 211,100 | — | — |
| 2003-01-31 | $3.18 | $4.13 | 403,200 | — | — |
| 2003-01-30 | $3.13 | $4.07 | 339,000 | — | — |
| 2003-01-29 | $3.25 | $4.22 | 263,500 | — | — |
| 2003-01-28 | $3.25 | $4.22 | 360,700 | — | — |
| 2003-01-27 | $3.31 | $4.30 | 229,600 | — | — |
| 2003-01-24 | $3.32 | $4.31 | 307,600 | — | — |
| 2003-01-23 | $3.50 | $4.55 | 82,400 | — | — |
| 2003-01-22 | $3.46 | $4.50 | 358,900 | — | — |
| 2003-01-21 | $3.65 | $4.74 | 180,700 | — | — |
| 2003-01-17 | $3.45 | $4.48 | 170,800 | — | — |
| 2003-01-16 | $3.53 | $4.59 | 516,100 | — | — |
| 2003-01-15 | $3.40 | $4.42 | 266,700 | — | — |
| 2003-01-14 | $3.79 | $4.93 | 429,900 | — | — |
| 2003-01-13 | $3.60 | $4.68 | 352,000 | — | — |
| 2003-01-10 | $3.48 | $4.52 | 883,900 | — | — |
| 2003-01-09 | $3.60 | $4.68 | 1,148,200 | — | — |
| 2003-01-08 | $2.96 | $3.85 | 392,400 | — | — |
| 2003-01-07 | $2.96 | $3.85 | 388,100 | — | — |
| 2003-01-06 | $2.83 | $3.68 | 332,200 | — | — |
| 2003-01-03 | $2.62 | $3.40 | 159,900 | — | — |
| 2003-01-02 | $2.40 | $3.12 | 53,900 | — | — |